시장 데이터를 불러오는 중
전체 종목
Corpay, Inc. Common Stock 과거 주가
Corpay, Inc. Common Stock · CPAY · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corpay, Inc. Common Stock · CPAY · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩540,919 | ₩543,038 | ₩528,167 | ₩533,571 | -1.36% | 48만 |
| 2026.10.08 | ₩539,002 | ₩541,402 | ₩527,470 | ₩539,149 | +0.03% | 67만 |
| 2026.10.07 | ₩543,158 | ₩546,444 | ₩535,891 | ₩539,618 | -0.65% | 59.4만 |
| 2026.10.06 | ₩541,093 | ₩545,679 | ₩538,546 | ₩545,465 | +0.81% | 37.3만 |
| 2026.10.05 | ₩527,725 | ₩543,708 | ₩527,725 | ₩538,666 | +2.07% | 48.1만 |
| 2026.10.02 | ₩525,619 | ₩532,753 | ₩521,530 | ₩529,119 | +0.67% | 57.6만 |
| 2026.10.01 | ₩521,114 | ₩532,418 | ₩518,955 | ₩522,589 | +0.28% | 56.4만 |
| 2026.09.30 | ₩526,196 | ₩528,449 | ₩517,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩521,074 |
| -0.97% |
| 80.1만 |
| 2026.09.29 | ₩528,368 | ₩528,677 | ₩521,087 | ₩526,571 | -0.34% | 59.3만 |
|---|
| 2026.09.28 | ₩530,205 | ₩535,448 | ₩525,432 | ₩531,305 | +0.21% | 49.2만 |
|---|
| 2026.09.25 | ₩537,178 | ₩539,109 | ₩533,531 | ₩533,826 | -0.62% | 43.3만 |
|---|
| 2026.09.24 | ₩531,412 | ₩536,923 | ₩529,548 | ₩536,789 | +1.01% | 45.8만 |
|---|
| 2026.09.23 | ₩524,319 | ₩534,335 | ₩524,158 | ₩529,870 | +1.06% | 46.8만 |
|---|
| 2026.09.22 | ₩536,427 | ₩537,701 | ₩520,524 | ₩526,907 | -1.77% | 56.4만 |
|---|
| 2026.09.21 | ₩536,306 | ₩537,822 | ₩532,485 | ₩532,632 | -0.69% | 44.5만 |
|---|
| 2026.09.18 | ₩540,664 | ₩540,664 | ₩531,519 | ₩533,356 | -1.35% | 75.4만 |
|---|
| 2026.09.17 | ₩543,078 | ₩546,792 | ₩537,138 | ₩542,072 | -0.19% | 30.2만 |
|---|
| 2026.09.16 | ₩545,103 | ₩546,511 | ₩535,931 | ₩539,404 | -1.05% | 38.6만 |
|---|
| 2026.09.15 | ₩550,051 | ₩556,138 | ₩546,390 | ₩546,752 | -0.60% | 37.6만 |
|---|
| 2026.09.14 | ₩551,847 | ₩556,862 | ₩549,018 | ₩553,202 | +0.25% | 38.4만 |
|---|
| 2026.09.11 | ₩553,738 | ₩557,989 | ₩547,208 | ₩547,382 | -1.15% | 40.1만 |
|---|
| 2026.09.10 | ₩546,806 | ₩551,834 | ₩545,344 | ₩547,717 | +0.17% | 45.2만 |
|---|
| 2026.09.09 | ₩542,086 | ₩551,821 | ₩540,745 | ₩544,526 | +0.45% | 43.9만 |
|---|
| 2026.09.08 | ₩552,049 | ₩552,223 | ₩544,352 | ₩545,813 | -1.13% | 45.7만 |
|---|
| 2026.09.04 | ₩554,704 | ₩562,414 | ₩551,096 | ₩558,311 | +0.65% | 33만 |
|---|
| 2026.09.03 | ₩563,768 | ₩573,181 | ₩556,380 | ₩562,749 | -0.18% | 45.4만 |
|---|
| 2026.09.02 | ₩546,698 | ₩561,247 | ₩546,698 | ₩558,351 | +2.13% | 49.5만 |
|---|
| 2026.09.01 | ₩540,289 | ₩547,436 | ₩538,827 | ₩542,810 | +0.47% | 47.4만 |
|---|
| 2026.08.31 | ₩544,486 | ₩548,214 | ₩539,323 | ₩542,126 | -0.43% | 42만 |
|---|
| 2026.08.28 | ₩544,405 | ₩548,777 | ₩538,398 | ₩546,926 | +0.46% | 24.3만 |
|---|
| 2026.08.27 | ₩545,652 | ₩553,617 | ₩540,061 | ₩541,281 | -0.80% | 25.2만 |
|---|
| 2026.08.26 | ₩550,305 | ₩550,305 | ₩542,568 | ₩545,652 | -0.85% | 50.7만 |
|---|
| 2026.08.25 | ₩556,192 | ₩557,734 | ₩548,415 | ₩552,947 | -0.58% | 58.1만 |
|---|
| 2026.08.24 | ₩558,565 | ₩563,795 | ₩552,558 | ₩555,025 | -0.63% | 49.2만 |
|---|
| 2026.08.21 | ₩555,226 | ₩561,448 | ₩552,223 | ₩559,330 | +0.74% | 33.5만 |
|---|
| 2026.08.20 | ₩544,057 | ₩558,592 | ₩543,091 | ₩552,451 | +1.54% | 41.1만 |
|---|
| 2026.08.19 | ₩546,189 | ₩555,347 | ₩544,566 | ₩545,854 | -0.06% | 33.5만 |
|---|
| 2026.08.18 | ₩548,522 | ₩558,217 | ₩545,505 | ₩545,505 | -0.55% | 55.8만 |
|---|
| 2026.08.17 | ₩553,751 | ₩555,052 | ₩546,189 | ₩546,578 | -1.30% | 34.4만 |
|---|
| 2026.08.14 | ₩569,547 | ₩570,151 | ₩559,826 | ₩559,960 | -1.68% | 29.2만 |
|---|
| 2026.08.13 | ₩551,485 | ₩571,156 | ₩549,689 | ₩570,204 | +3.39% | 58.4만 |
|---|
| 2026.08.12 | ₩541,898 | ₩552,773 | ₩537,124 | ₩549,340 | +1.37% | 53.4만 |
|---|
| 2026.08.11 | ₩534,590 | ₩549,340 | ₩532,860 | ₩544,620 | +1.88% | 59.3만 |
|---|
| 2026.08.10 | ₩525,378 | ₩539,498 | ₩523,903 | ₩537,540 | +2.31% | 56.6만 |
|---|
| 2026.08.07 | ₩534,335 | ₩537,647 | ₩523,796 | ₩526,893 | -1.39% | 53.8만 |
|---|
| 2026.08.06 | ₩521,409 | ₩536,092 | ₩519,465 | ₩534,054 | +2.43% | 68.5만 |
|---|
| 2026.08.05 | ₩536,360 | ₩544,338 | ₩522,026 | ₩529,025 | -1.37% | 104.8만 |
|---|
| 2026.08.04 | ₩513,551 | ₩534,134 | ₩512,224 | ₩531,694 | +3.53% | 84.7만 |
|---|
| 2026.08.03 | ₩515,791 | ₩523,326 | ₩511,553 | ₩517,292 | +0.29% | 39.8만 |
|---|
| 2026.07.31 | ₩518,057 | ₩520,658 | ₩509,126 | ₩512,371 | -1.10% | 54.8만 |
|---|
| 2026.07.30 | ₩522,348 | ₩526,799 | ₩513,645 | ₩523,112 | +0.15% | 66.1만 |
|---|
| 2026.07.29 | ₩513,565 | ₩530,313 | ₩512,237 | ₩526,773 | +2.57% | 89.8만 |
|---|
| 2026.07.28 | ₩514,235 | ₩521,945 | ₩512,170 | ₩515,335 | +0.21% | 71.6만 |
|---|
| 2026.07.27 | ₩502,838 | ₩513,270 | ₩502,489 | ₩509,153 | +1.26% | 71.2만 |
|---|
| 2026.07.24 | ₩493,666 | ₩499,351 | ₩489,080 | ₩496,911 | +0.66% | 26.9만 |
|---|
| 2026.07.23 | ₩474,531 | ₩489,710 | ₩468,658 | ₩489,160 | +3.08% | 41.1만 |
|---|
| 2026.07.22 | ₩492,164 | ₩494,980 | ₩481,303 | ₩481,383 | -2.19% | 44.9만 |
|---|
| 2026.07.21 | ₩491,064 | ₩497,112 | ₩485,392 | ₩490,971 | -0.02% | 43.5만 |
|---|
| 2026.07.20 | ₩488,865 | ₩500,907 | ₩485,272 | ₩495,168 | +1.29% | 58.4만 |
|---|
| 2026.07.17 | ₩491,292 | ₩501,617 | ₩488,450 | ₩490,488 | -0.16% | 34.8만 |
|---|
| 2026.07.16 | ₩488,047 | ₩501,376 | ₩485,848 | ₩498,560 | +2.15% | 49.4만 |
|---|
| 2026.07.15 | ₩482,188 | ₩498,265 | ₩480,525 | ₩486,961 | +0.99% | 57.6만 |
|---|
| 2026.07.14 | ₩479,224 | ₩487,779 | ₩476,408 | ₩477,575 | -0.34% | 35.1만 |
|---|
| 2026.07.13 | ₩478,487 | ₩488,986 | ₩478,487 | ₩485,486 | +1.46% | 58.4만 |
|---|
| 2026.07.10 | ₩477,709 | ₩477,709 | ₩469,315 | ₩474,196 | -0.74% | 42만 |
|---|
| 2026.07.09 | ₩461,672 | ₩471,112 | ₩457,716 | ₩470,870 | +1.99% | 30.3만 |
|---|
| 2026.07.08 | ₩475,657 | ₩475,657 | ₩459,459 | ₩463,750 | -2.50% | 42.6만 |
|---|
| 2026.07.07 | ₩483,247 | ₩489,361 | ₩478,567 | ₩478,835 | -0.91% | 43.9만 |
|---|
| 2026.07.06 | ₩472,412 | ₩479,680 | ₩464,461 | ₩478,098 | +1.20% | 48.4만 |
|---|
| 2026.07.02 | ₩462,530 | ₩472,909 | ₩461,203 | ₩472,614 | +2.18% | 61.5만 |
|---|
| 2026.07.01 | ₩446,573 | ₩463,589 | ₩446,573 | ₩457,166 | +2.37% | 53만 |
|---|
| 2026.06.30 | ₩447,217 | ₩447,820 | ₩434,063 | ₩446,882 | -0.07% | 64.5만 |
|---|
| 2026.06.29 | ₩445,715 | ₩457,475 | ₩443,100 | ₩449,657 | +0.88% | 74.2만 |
|---|
| 2026.06.26 | ₩434,090 | ₩447,351 | ₩430,684 | ₩445,822 | +2.70% | 267만 |
|---|
| 2026.06.25 | ₩463,053 | ₩464,930 | ₩432,722 | ₩436,879 | -5.65% | 135.8만 |
|---|
| 2026.06.24 | ₩455,906 | ₩466,593 | ₩453,908 | ₩461,618 | +1.25% | 60.4만 |
|---|
| 2026.06.23 | ₩465,480 | ₩465,815 | ₩453,157 | ₩455,048 | -2.24% | 70.8만 |
|---|
| 2026.06.22 | ₩465,225 | ₩468,551 | ₩458,977 | ₩465,520 | +0.06% | 64.9만 |
|---|
| 2026.06.18 | ₩473,660 | ₩474,598 | ₩460,331 | ₩462,986 | -2.25% | 205.1만 |
|---|
| 2026.06.17 | ₩482,912 | ₩488,476 | ₩473,123 | ₩473,780 | -1.89% | 58.6만 |
|---|
| 2026.06.16 | ₩474,705 | ₩485,379 | ₩471,045 | ₩483,220 | +1.79% | 54.3만 |
|---|
| 2026.06.15 | ₩481,812 | ₩485,071 | ₩469,744 | ₩473,968 | -1.63% | 53.7만 |
|---|
| 2026.06.12 | ₩474,464 | ₩480,431 | ₩467,746 | ₩477,508 | +0.64% | 40.9만 |
|---|
| 2026.06.11 | ₩467,384 | ₩473,941 | ₩461,337 | ₩470,455 | +0.66% | 49.7만 |
|---|
| 2026.06.10 | ₩477,910 | ₩482,711 | ₩467,773 | ₩467,961 | -2.08% | 58.9만 |
|---|
| 2026.06.09 | ₩467,988 | ₩481,571 | ₩467,760 | ₩479,828 | +2.53% | 45.3만 |
|---|
| 2026.06.08 | ₩465,252 | ₩475,725 | ₩459,218 | ₩467,988 | +0.59% | 55.3만 |
|---|
| 2026.06.05 | ₩476,811 | ₩477,079 | ₩465,869 | ₩465,896 | -2.29% | 49.2만 |
|---|
| 2026.06.04 | ₩479,627 | ₩484,588 | ₩475,121 | ₩478,943 | -0.14% | 44.5만 |
|---|
| 2026.06.03 | ₩480,565 | ₩480,565 | ₩455,839 | ₩472,332 | -1.71% | 62.9만 |
|---|
| 2026.06.02 | ₩482,509 | ₩485,661 | ₩477,494 | ₩482,483 | -0.01% | 50.3만 |
|---|
| 2026.06.01 | ₩484,735 | ₩492,687 | ₩479,922 | ₩488,262 | +0.73% | 53.9만 |
|---|
| 2026.05.29 | ₩470,441 | ₩488,409 | ₩466,968 | ₩485,138 | +3.12% | 78.1만 |
|---|
| 2026.05.28 | ₩469,985 | ₩478,674 | ₩467,800 | ₩472,493 | +0.53% | 55.6만 |
|---|
| 2026.05.27 | ₩469,033 | ₩477,199 | ₩466,218 | ₩472,801 | +0.80% | 58.1만 |
|---|
| 2026.05.26 | ₩460,130 | ₩469,382 | ₩452,594 | ₩468,792 | +1.88% | 67.8만 |
|---|
| 2026.05.22 | ₩467,398 | ₩475,228 | ₩462,490 | ₩466,499 | -0.19% | 42만 |
|---|
| 2026.05.21 | ₩463,495 | ₩472,292 | ₩458,883 | ₩465,909 | +0.52% | 53.9만 |
|---|
| 2026.05.20 | ₩459,071 | ₩470,857 | ₩446,761 | ₩469,959 | +2.37% | 56.9만 |
|---|
| 2026.05.19 | ₩472,667 | ₩475,979 | ₩458,092 | ₩460,116 | -2.66% | 75만 |
|---|
| 2026.05.18 | ₩440,137 | ₩467,585 | ₩439,078 | ₩467,304 | +6.17% | 74.2만 |
|---|
| 2026.05.15 | ₩438,957 | ₩444,079 | ₩436,825 | ₩440,124 | +0.27% | 40.1만 |
|---|
| 2026.05.14 | ₩447,150 | ₩450,757 | ₩438,112 | ₩441,384 | -1.29% | 32.2만 |
|---|
| 2026.05.13 | ₩449,041 | ₩450,744 | ₩434,559 | ₩444,173 | -1.08% | 55.8만 |
|---|
| 2026.05.12 | ₩455,906 | ₩461,189 | ₩449,067 | ₩453,680 | -0.49% | 57.8만 |
|---|
| 2026.05.11 | ₩462,798 | ₩465,641 | ₩444,535 | ₩458,025 | -1.03% | 82만 |
|---|
| 2026.05.08 | ₩435,793 | ₩461,739 | ₩429,316 | ₩461,256 | +5.84% | 94.3만 |
|---|
| 2026.05.07 | ₩413,802 | ₩419,608 | ₩403,651 | ₩409,980 | -0.92% | 73.1만 |
|---|
| 2026.05.06 | ₩409,497 | ₩413,681 | ₩400,205 | ₩409,551 | +0.01% | 72.6만 |
|---|
| 2026.05.05 | ₩416,899 | ₩417,476 | ₩406,574 | ₩407,205 | -2.33% | 44.4만 |
|---|
| 2026.05.04 | ₩410,061 | ₩423,188 | ₩410,061 | ₩416,792 | +1.64% | 35.2만 |
|---|
| 2026.05.01 | ₩415,009 | ₩415,277 | ₩409,055 | ₩411,951 | -0.74% | 26.4만 |
|---|
| 2026.04.30 | ₩406,011 | ₩412,769 | ₩401,090 | ₩410,946 | +1.22% | 47.4만 |
|---|
| 2026.04.29 | ₩418,790 | ₩422,531 | ₩409,538 | ₩411,629 | -1.71% | 38.1만 |
|---|
| 2026.04.28 | ₩424,918 | ₩428,780 | ₩417,141 | ₩417,784 | -1.68% | 43.5만 |
|---|
| 2026.04.27 | ₩418,321 | ₩423,081 | ₩411,777 | ₩419,393 | +0.26% | 63.4만 |
|---|
| 2026.04.24 | ₩418,106 | ₩424,006 | ₩413,882 | ₩419,581 | +0.35% | 34.3만 |
|---|
| 2026.04.23 | ₩441,156 | ₩441,156 | ₩411,831 | ₩420,332 | -4.72% | 80.9만 |
|---|
| 2026.04.22 | ₩444,173 | ₩447,499 | ₩438,018 | ₩443,436 | -0.17% | 38.6만 |
|---|
| 2026.04.21 | ₩453,291 | ₩459,097 | ₩441,156 | ₩442,403 | -2.40% | 42.2만 |
|---|
| 2026.04.20 | ₩447,190 | ₩456,348 | ₩447,190 | ₩452,339 | +1.15% | 50.8만 |
|---|
| 2026.04.17 | ₩446,024 | ₩460,680 | ₩443,878 | ₩448,719 | +0.60% | 73만 |
|---|
| 2026.04.16 | ₩435,457 | ₩446,412 | ₩435,042 | ₩445,273 | +2.25% | 48.7만 |
|---|
| 2026.04.15 | ₩430,120 | ₩438,702 | ₩430,067 | ₩434,398 | +0.99% | 51.5만 |
|---|
| 2026.04.14 | ₩422,384 | ₩431,582 | ₩416,256 | ₩429,732 | +1.74% | 50.1만 |
|---|
| 2026.04.13 | ₩404,348 | ₩423,966 | ₩404,000 | ₩422,611 | +4.52% | 48.6만 |
|---|
| 2026.04.10 | ₩409,806 | ₩413,265 | ₩399,695 | ₩406,065 | -0.91% | 38.3만 |
|---|
| 2026.04.09 | ₩406,266 | ₩412,327 | ₩399,186 | ₩411,080 | +1.18% | 54.1만 |
|---|
| 2026.04.08 | ₩414,848 | ₩416,054 | ₩402,954 | ₩407,526 | -1.76% | 66.6만 |
|---|
| 2026.04.07 | ₩397,832 | ₩403,316 | ₩394,882 | ₩397,376 | -0.11% | 40.1만 |
|---|
| 2026.04.06 | ₩395,257 | ₩402,190 | ₩395,190 | ₩399,897 | +1.17% | 50.7만 |
|---|
| 2026.04.02 | ₩383,149 | ₩402,672 | ₩381,030 | ₩393,340 | +2.66% | 56.5만 |
|---|
| 2026.04.01 | ₩391,301 | ₩392,093 | ₩380,534 | ₩388,298 | -0.77% | 57.3만 |
|---|
| 2026.03.31 | ₩396,155 | ₩400,004 | ₩385,857 | ₩390,188 | -1.51% | 49.9만 |
|---|
| 2026.03.30 | ₩386,206 | ₩397,979 | ₩384,047 | ₩389,344 | +0.81% | 53.4만 |
|---|
| 2026.03.27 | ₩389,733 | ₩389,733 | ₩377,919 | ₩382,063 | -1.97% | 45.6만 |
|---|
| 2026.03.26 | ₩387,641 | ₩396,920 | ₩387,641 | ₩393,165 | +1.43% | 48.1만 |
|---|
| 2026.03.25 | ₩399,159 | ₩404,496 | ₩385,991 | ₩391,315 | -1.97% | 41.7만 |
|---|
| 2026.03.24 | ₩388,056 | ₩401,693 | ₩385,241 | ₩393,997 | +1.53% | 52.8만 |
|---|
| 2026.03.23 | ₩397,215 | ₩403,758 | ₩389,397 | ₩393,299 | -0.99% | 63만 |
|---|
| 2026.03.20 | ₩379,488 | ₩387,145 | ₩377,007 | ₩385,455 | +1.57% | 89.7만 |
|---|
| 2026.03.19 | ₩379,475 | ₩388,566 | ₩377,356 | ₩381,325 | +0.49% | 67.6만 |
|---|
| 2026.03.18 | ₩396,303 | ₩402,069 | ₩381,808 | ₩383,390 | -3.26% | 76.6만 |
|---|
| 2026.03.17 | ₩420,332 | ₩422,089 | ₩398,583 | ₩399,508 | -4.95% | 116만 |
|---|
| 2026.03.16 | ₩430,684 | ₩432,065 | ₩409,202 | ₩415,974 | -3.42% | 64.5만 |
|---|
| 2026.03.13 | ₩435,873 | ₩436,222 | ₩424,529 | ₩425,776 | -2.32% | 83만 |
|---|
| 2026.03.12 | ₩436,369 | ₩442,041 | ₩430,483 | ₩431,180 | -1.19% | 81.7만 |
|---|
| 2026.03.11 | ₩440,888 | ₩446,104 | ₩436,610 | ₩443,154 | +0.51% | 90만 |
|---|
| 2026.03.10 | ₩432,936 | ₩446,788 | ₩427,157 | ₩441,263 | +1.92% | 69.4만 |
|---|
| 2026.03.09 | ₩418,066 | ₩441,304 | ₩412,689 | ₩436,597 | +4.43% | 90.4만 |
|---|
| 2026.03.06 | ₩428,243 | ₩431,475 | ₩415,826 | ₩421,579 | -1.56% | 50.9만 |
|---|
| 2026.03.05 | ₩436,315 | ₩443,033 | ₩430,120 | ₩434,894 | -0.33% | 56.2만 |
|---|
| 2026.03.04 | ₩449,657 | ₩452,031 | ₩439,051 | ₩440,781 | -1.97% | 92.8만 |
|---|
| 2026.03.03 | ₩432,078 | ₩450,891 | ₩431,394 | ₩448,424 | +3.78% | 46.5만 |
|---|
| 2026.03.02 | ₩425,977 | ₩449,657 | ₩424,207 | ₩445,192 | +4.51% | 64.8만 |
|---|
| 2026.02.27 | ₩438,555 | ₩444,549 | ₩434,331 | ₩435,927 | -0.60% | 76만 |
|---|
| 2026.02.26 | ₩446,426 | ₩448,920 | ₩437,415 | ₩448,022 | +0.36% | 80.8만 |
|---|
| 2026.02.25 | ₩458,025 | ₩462,597 | ₩442,443 | ₩442,832 | -3.32% | 91.8만 |
|---|
| 2026.02.24 | ₩446,520 | ₩462,450 | ₩446,520 | ₩454,257 | +1.73% | 65.4만 |
|---|
| 2026.02.23 | ₩470,347 | ₩474,679 | ₩444,146 | ₩445,943 | -5.19% | 92.5만 |
|---|
| 2026.02.20 | ₩463,321 | ₩473,485 | ₩460,934 | ₩472,935 | +2.08% | 51.2만 |
|---|
| 2026.02.19 | ₩462,369 | ₩465,775 | ₩448,236 | ₩465,560 | +0.69% | 63.7만 |
|---|
| 2026.02.18 | ₩459,835 | ₩469,476 | ₩459,003 | ₩468,229 | +1.83% | 77.2만 |
|---|
| 2026.02.17 | ₩452,889 | ₩466,606 | ₩452,554 | ₩459,272 | +1.41% | 95만 |
|---|
| 2026.02.13 | ₩431,435 | ₩454,418 | ₩428,873 | ₩452,044 | +4.78% | 130.4만 |
|---|
| 2026.02.12 | ₩468,591 | ₩476,757 | ₩430,335 | ₩430,858 | -8.05% | 83.7만 |
|---|
| 2026.02.11 | ₩479,627 | ₩480,659 | ₩462,342 | ₩464,769 | -3.10% | 67.8만 |
|---|
| 2026.02.10 | ₩479,439 | ₩485,392 | ₩471,367 | ₩477,870 | -0.33% | 49.7만 |
|---|
| 2026.02.09 | ₩476,020 | ₩484,373 | ₩470,951 | ₩477,240 | +0.26% | 63.1만 |
|---|
| 2026.02.06 | ₩452,929 | ₩475,456 | ₩451,682 | ₩474,933 | +4.86% | 89.2만 |
|---|
| 2026.02.05 | ₩434,921 | ₩452,929 | ₩429,088 | ₩449,202 | +3.28% | 133.5만 |
|---|
| 2026.02.04 | ₩389,169 | ₩404,469 | ₩387,279 | ₩402,645 | +3.46% | 117.9만 |
|---|
| 2026.02.03 | ₩401,050 | ₩404,965 | ₩390,162 | ₩391,851 | -2.29% | 129.2만 |
|---|
| 2026.02.02 | ₩420,292 | ₩423,322 | ₩407,996 | ₩408,800 | -2.73% | 134.6만 |
|---|
| 2026.01.30 | ₩429,289 | ₩430,241 | ₩415,129 | ₩421,887 | -1.72% | 46.7만 |
|---|
| 2026.01.29 | ₩428,981 | ₩432,373 | ₩422,330 | ₩432,226 | +0.76% | 44.8만 |
|---|
| 2026.01.28 | ₩426,406 | ₩429,544 | ₩421,941 | ₩425,923 | -0.11% | 30.8만 |
|---|
| 2026.01.27 | ₩433,741 | ₩434,626 | ₩422,531 | ₩426,353 | -1.70% | 30.7만 |
|---|
| 2026.01.26 | ₩440,647 | ₩440,647 | ₩433,070 | ₩434,452 | -1.41% | 46.1만 |
|---|
| 2026.01.23 | ₩435,457 | ₩436,195 | ₩426,969 | ₩429,785 | -1.30% | 51.5만 |
|---|
| 2026.01.22 | ₩426,540 | ₩439,198 | ₩425,038 | ₩438,662 | +2.84% | 37.6만 |
|---|
| 2026.01.21 | ₩414,432 | ₩431,327 | ₩412,461 | ₩424,328 | +2.39% | 43.9만 |
|---|
| 2026.01.20 | ₩422,893 | ₩430,737 | ₩409,229 | ₩409,310 | -3.21% | 59.7만 |
|---|
| 2026.01.16 | ₩441,666 | ₩444,575 | ₩429,946 | ₩429,973 | -2.65% | 59.3만 |
|---|
| 2026.01.15 | ₩441,947 | ₩445,112 | ₩437,804 | ₩443,529 | +0.36% | 35.5만 |
|---|
| 2026.01.14 | ₩439,909 | ₩444,321 | ₩436,275 | ₩439,507 | -0.09% | 54.2만 |
|---|
| 2026.01.13 | ₩441,920 | ₩446,520 | ₩438,287 | ₩443,959 | +0.46% | 58.7만 |
|---|
| 2026.01.12 | ₩442,336 | ₩445,299 | ₩433,875 | ₩443,476 | +0.26% | 51.4만 |
|---|
| 2026.01.09 | ₩443,583 | ₩448,799 | ₩441,934 | ₩444,508 | +0.21% | 66.2만 |
|---|
| 2026.01.08 | ₩428,149 | ₩445,930 | ₩425,092 | ₩444,388 | +3.79% | 92.5만 |
|---|
| 2026.01.07 | ₩428,632 | ₩432,548 | ₩424,207 | ₩429,919 | +0.30% | 53만 |
|---|
| 2026.01.06 | ₩420,479 | ₩426,004 | ₩413,721 | ₩425,910 | +1.29% | 47만 |
|---|
| 2026.01.05 | ₩400,058 | ₩419,594 | ₩400,058 | ₩413,815 | +3.44% | 45.6만 |
|---|
| 2026.01.02 | ₩404,482 | ₩405,850 | ₩399,588 | ₩403,061 | -0.35% | 53.9만 |
|---|
| 2025.12.31 | ₩408,854 | ₩409,819 | ₩403,034 | ₩403,517 | -1.31% | 37만 |
|---|
| 2025.12.30 | ₩412,622 | ₩415,237 | ₩408,492 | ₩409,109 | -0.85% | 29.1만 |
|---|
| 2025.12.29 | ₩416,577 | ₩419,085 | ₩413,292 | ₩414,298 | -0.55% | 52.7만 |
|---|
| 2025.12.26 | ₩417,623 | ₩419,648 | ₩414,848 | ₩415,920 | -0.41% | 25.5만 |
|---|
| 2025.12.24 | ₩415,397 | ₩420,064 | ₩412,541 | ₩417,784 | +0.57% | 14.5만 |
|---|
| 2025.12.23 | ₩421,297 | ₩423,738 | ₩411,911 | ₩415,371 | -1.41% | 35.7만 |
|---|
| 2025.12.22 | ₩415,746 | ₩422,437 | ₩415,639 | ₩421,002 | +1.26% | 37만 |
|---|
| 2025.12.19 | ₩409,404 | ₩417,382 | ₩408,545 | ₩415,424 | +1.47% | 144.6만 |
|---|
| 2025.12.18 | ₩414,928 | ₩416,779 | ₩409,739 | ₩410,677 | -1.02% | 36.2만 |
|---|
| 2025.12.17 | ₩418,414 | ₩423,644 | ₩412,246 | ₩413,775 | -1.11% | 55.5만 |
|---|
| 2025.12.16 | ₩419,930 | ₩423,537 | ₩416,269 | ₩418,924 | -0.24% | 107.5만 |
|---|
| 2025.12.15 | ₩425,173 | ₩425,173 | ₩413,051 | ₩418,575 | -1.55% | 60.6만 |
|---|
| 2025.12.12 | ₩425,561 | ₩428,498 | ₩420,171 | ₩423,845 | -0.40% | 56만 |
|---|
| 2025.12.11 | ₩417,074 | ₩425,696 | ₩415,129 | ₩424,127 | +1.69% | 42.2만 |
|---|
| 2025.12.10 | ₩404,482 | ₩421,043 | ₩404,482 | ₩417,784 | +3.29% | 51.4만 |
|---|
| 2025.12.09 | ₩406,038 | ₩410,222 | ₩402,310 | ₩402,645 | -0.84% | 57.2만 |
|---|
| 2025.12.08 | ₩413,560 | ₩417,690 | ₩406,105 | ₩407,231 | -1.53% | 64.2만 |
|---|
| 2025.12.05 | ₩404,751 | ₩418,736 | ₩401,170 | ₩416,537 | +2.91% | 71.2만 |
|---|
| 2025.12.04 | ₩402,270 | ₩404,201 | ₩397,966 | ₩398,770 | -0.87% | 58.7만 |
|---|
| 2025.12.03 | ₩397,885 | ₩402,458 | ₩393,045 | ₩402,123 | +1.06% | 39.7만 |
|---|
| 2025.12.02 | ₩397,979 | ₩400,943 | ₩393,433 | ₩395,498 | -0.62% | 43.7만 |
|---|
| 2025.12.01 | ₩393,125 | ₩401,868 | ₩391,583 | ₩397,268 | +1.05% | 54.5만 |
|---|
| 2025.11.28 | ₩395,136 | ₩399,535 | ₩393,246 | ₩396,638 | +0.38% | 37.1만 |
|---|
| 2025.11.26 | ₩390,819 | ₩396,826 | ₩390,269 | ₩393,340 | +0.65% | 50.5만 |
|---|
| 2025.11.25 | ₩385,039 | ₩393,728 | ₩383,377 | ₩391,516 | +1.68% | 54만 |
|---|
| 2025.11.24 | ₩386,716 | ₩391,248 | ₩383,363 | ₩384,879 | -0.48% | 93.2만 |
|---|
| 2025.11.21 | ₩374,701 | ₩388,767 | ₩372,019 | ₩387,279 | +3.36% | 63.1만 |
|---|
| 2025.11.20 | ₩374,554 | ₩382,022 | ₩371,188 | ₩371,832 | -0.73% | 63.3만 |
|---|
| 2025.11.19 | ₩365,838 | ₩371,523 | ₩365,838 | ₩370,705 | +1.33% | 46.7만 |
|---|
| 2025.11.18 | ₩366,629 | ₩371,121 | ₩363,679 | ₩365,771 | -0.23% | 57.6만 |
|---|
| 2025.11.17 | ₩374,674 | ₩378,094 | ₩367,004 | ₩367,648 | -1.88% | 47.2만 |
|---|
| 2025.11.14 | ₩378,281 | ₩380,977 | ₩372,784 | ₩374,205 | -1.08% | 58만 |
|---|
| 2025.11.13 | ₩381,969 | ₩388,325 | ₩377,597 | ₩379,636 | -0.61% | 63.9만 |
|---|
| 2025.11.12 | ₩388,150 | ₩394,828 | ₩383,444 | ₩384,463 | -0.95% | 111.3만 |
|---|
| 2025.11.11 | ₩378,576 | ₩390,457 | ₩375,720 | ₩389,759 | +2.95% | 71.9만 |
|---|
| 2025.11.10 | ₩370,893 | ₩381,151 | ₩370,893 | ₩376,900 | +1.62% | 55.6만 |
|---|
| 2025.11.07 | ₩370,088 | ₩376,619 | ₩363,987 | ₩370,799 | +0.19% | 64.4만 |
|---|
| 2025.11.06 | ₩364,001 | ₩377,450 | ₩347,374 | ₩372,770 | +2.41% | 110.1만 |
|---|
| 2025.11.05 | ₩350,069 | ₩352,938 | ₩343,780 | ₩350,900 | +0.24% | 93.9만 |
|---|
| 2025.11.04 | ₩352,925 | ₩353,059 | ₩347,025 | ₩350,203 | -0.77% | 65.2만 |
|---|
| 2025.11.03 | ₩348,634 | ₩353,542 | ₩343,498 | ₩353,139 | +1.29% | 83.3만 |
|---|
| 2025.10.31 | ₩340,200 | ₩350,833 | ₩339,033 | ₩349,103 | +2.62% | 166.7만 |
|---|
| 2025.10.30 | ₩360,340 | ₩366,320 | ₩341,112 | ₩341,930 | -5.11% | 190.4만 |
|---|
| 2025.10.29 | ₩375,452 | ₩381,191 | ₩354,105 | ₩359,509 | -4.25% | 164만 |
|---|
| 2025.10.28 | ₩382,157 | ₩386,581 | ₩379,153 | ₩382,948 | +0.21% | 33.9만 |
|---|
| 2025.10.27 | ₩385,026 | ₩386,367 | ₩380,346 | ₩381,137 | -1.01% | 28.1만 |
|---|
| 2025.10.24 | ₩386,380 | ₩388,727 | ₩381,124 | ₩381,325 | -1.31% | 22.8만 |
|---|
| 2025.10.23 | ₩381,875 | ₩383,538 | ₩378,174 | ₩381,419 | -0.12% | 23.9만 |
|---|
| 2025.10.22 | ₩386,461 | ₩391,234 | ₩379,300 | ₩379,555 | -1.79% | 42.9만 |
|---|
| 2025.10.21 | ₩381,499 | ₩389,049 | ₩381,379 | ₩385,428 | +1.03% | 35.4만 |
|---|
| 2025.10.20 | ₩385,482 | ₩388,164 | ₩382,317 | ₩383,564 | -0.50% | 27.9만 |
|---|
| 2025.10.17 | ₩373,172 | ₩383,739 | ₩370,544 | ₩382,773 | +2.57% | 48.3만 |
|---|
| 2025.10.16 | ₩385,884 | ₩388,137 | ₩363,370 | ₩372,100 | -3.57% | 57.1만 |
|---|
| 2025.10.15 | ₩389,102 | ₩394,654 | ₩384,034 | ₩385,884 | -0.83% | 34.7만 |
|---|
| 2025.10.14 | ₩375,023 | ₩390,081 | ₩373,226 | ₩388,620 | +3.63% | 33.9만 |
|---|
| 2025.10.13 | ₩380,092 | ₩383,430 | ₩376,900 | ₩378,818 | -0.34% | 30.3만 |
|---|
| 2025.10.10 | ₩390,162 | ₩391,824 | ₩375,385 | ₩375,599 | -3.73% | 49.2만 |
|---|